4113 田岡化学工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	360	360	360	360	2,998	318.87
1985-12-26	370	380	370	380	4,997	336.58
1985-12-25	373	373	370	370	5,996	327.72
1985-12-24	370	370	370	370	1,999	327.72
1985-12-23	389	389	376	376	32,979	333.04
1985-12-20	351	351	351	351	999	310.90
1985-12-19	362	362	356	356	2,998	315.32
1985-12-18	365	365	362	362	3,997	320.64
1985-12-17	383	383	370	370	7,995	327.72
1985-12-16	379	379	379	379	999	335.70
1985-12-13	379	379	378	378	1,999	334.81
1985-12-12	373	373	373	373	999	330.38
1985-12-11	382	382	382	382	1,999	338.35
1985-12-09	380	388	380	388	4,997	343.67
1985-12-07	370	370	370	370	999	327.72
1985-12-06	380	380	380	380	999	336.58
1985-12-05	385	385	383	383	5,996	339.24
1985-12-04	380	380	380	380	999	336.58
1985-12-03	390	390	367	367	9,994	325.07
1985-12-02	390	390	390	390	2,998	345.44
1985-11-27	390	390	390	390	999	345.44
1985-11-26	390	390	390	390	999	345.44
1985-11-25	393	393	393	393	999	348.10
1985-11-22	390	393	390	393	1,999	348.10
1985-11-19	380	393	380	393	1,999	348.10
1985-11-18	390	395	385	390	12,992	345.44
1985-11-16	380	385	380	385	4,997	341.01
1985-11-15	376	380	376	380	3,997	336.58
1985-11-14	375	375	375	375	4,997	332.15
1985-11-13	376	376	376	376	1,999	333.04
1985-11-12	383	390	383	390	6,996	345.44
1985-11-11	393	395	375	378	10,993	334.81
1985-11-08	355	385	355	385	22,986	341.01
1985-11-07	357	357	351	351	2,998	310.90
1985-11-06	351	351	351	351	4,997	310.90
1985-11-05	351	351	351	351	1,999	310.90
1985-11-02	351	351	351	351	1,999	310.90
1985-11-01	359	359	359	359	999	317.98
1985-10-31	358	359	358	359	4,997	317.98
1985-10-30	350	350	350	350	1,999	310.01
1985-10-29	360	360	360	360	999	318.87
1985-10-28	365	365	365	365	3,997	323.30
1985-10-25	368	368	368	368	999	325.95
1985-10-24	360	360	360	360	999	318.87
1985-10-22	355	366	355	360	3,997	318.87
1985-10-21	358	358	355	355	2,998	314.44
1985-10-19	350	350	350	350	999	310.01
1985-10-18	350	351	350	350	4,997	310.01
1985-10-16	376	376	370	370	1,999	327.72
1985-10-15	375	375	375	375	999	332.15
1985-10-14	375	375	375	375	999	332.15
1985-10-11	370	370	370	370	2,998	327.72
1985-10-09	366	366	366	366	1,999	324.18
1985-10-08	372	372	365	365	2,998	323.30
1985-10-07	389	389	385	385	3,997	341.01
1985-10-05	350	395	350	395	8,994	349.87
1985-10-04	340	345	340	345	8,994	305.58
1985-10-03	339	340	339	340	8,994	301.15
1985-10-02	345	345	339	339	24,984	300.27
1985-10-01	330	345	330	345	18,988	305.58
1985-09-30	330	330	325	330	5,996	292.29
1985-09-28	335	335	335	335	999	296.72
1985-09-27	350	350	340	340	5,996	301.15
1985-09-26	355	355	355	355	999	314.44
1985-09-25	368	368	356	356	2,998	315.32
1985-09-24	368	368	368	368	5,996	325.95
1985-09-20	370	370	370	370	2,998	327.72
1985-09-19	370	370	370	370	2,998	327.72
1985-09-18	372	372	372	372	999	329.50
1985-09-17	372	387	372	387	3,997	342.78
1985-09-12	358	358	358	358	3,997	317.10
1985-09-11	370	371	370	371	3,997	328.61
1985-09-10	370	370	370	370	3,997	327.72
1985-09-07	391	391	391	391	4,997	346.32
1985-09-06	403	403	391	391	9,994	346.32
1985-09-05	370	370	370	370	3,997	327.72
1985-09-04	365	365	365	365	2,998	323.30
1985-09-03	356	365	356	360	5,996	318.87
1985-09-02	354	356	354	356	4,997	315.32
1985-08-31	353	353	353	353	2,998	312.67
1985-08-30	353	354	350	354	14,991	313.55
1985-08-29	353	353	353	353	999	312.67
1985-08-28	352	352	352	352	999	311.78
1985-08-27	353	353	353	353	999	312.67
1985-08-26	352	352	352	352	2,998	311.78
1985-08-24	358	358	350	350	4,997	310.01
1985-08-23	355	355	352	352	2,998	311.78
1985-08-22	352	355	352	355	4,997	314.44
1985-08-21	355	355	355	355	999	314.44
1985-08-16	350	351	350	351	2,998	310.90
1985-08-14	350	350	350	350	2,998	310.01
1985-08-13	350	350	350	350	2,998	310.01
1985-08-09	350	350	350	350	1,999	310.01
1985-08-08	365	365	365	365	999	323.30
1985-08-06	375	375	375	375	2,998	332.15
1985-08-05	370	375	370	375	4,997	332.15
1985-08-03	355	355	355	355	1,999	314.44
1985-08-02	353	353	340	340	12,992	301.15
1985-08-01	330	340	330	340	2,998	301.15
1985-07-31	325	325	325	325	999	287.87
1985-07-30	350	350	350	350	2,998	310.01
1985-07-29	350	350	350	350	999	310.01
1985-07-27	370	370	365	365	1,999	323.30
1985-07-26	370	370	370	370	999	327.72
1985-07-25	390	390	390	390	999	345.44
1985-07-24	395	400	390	390	8,994	345.44
1985-07-23	400	400	395	395	1,999	349.87
1985-07-19	395	395	395	395	999	349.87
1985-07-18	397	397	395	395	1,999	349.87
1985-07-17	400	400	400	400	2,998	354.30
1985-07-15	411	411	404	404	21,986	357.84
1985-07-12	411	411	411	411	5,996	364.04
1985-07-11	415	415	411	415	15,990	367.58
1985-07-10	406	406	406	406	999	359.61
1985-07-09	409	409	400	400	10,993	354.30
1985-07-08	410	410	409	410	10,993	363.15
1985-07-06	410	410	405	405	2,998	358.73
1985-07-05	415	415	413	413	3,997	365.81
1985-07-04	415	425	413	413	4,997	365.81
1985-07-03	412	413	412	413	2,998	365.81
1985-07-02	410	411	410	410	8,994	363.15
1985-07-01	406	410	406	410	3,997	363.15
1985-06-27	400	400	400	400	2,998	354.30
1985-06-26	405	405	400	400	2,998	354.30
1985-06-25	400	405	400	405	9,994	358.73
1985-06-24	400	401	400	400	18,988	354.30
1985-06-22	402	402	401	401	3,997	355.18
1985-06-21	403	403	400	400	3,997	354.30
1985-06-20	411	411	405	405	9,994	358.73
1985-06-19	418	418	411	411	13,991	364.04
1985-06-18	420	425	420	420	9,994	372.01
1985-06-17	420	420	420	420	999	372.01
1985-06-15	415	415	410	410	4,997	363.15
1985-06-14	415	415	410	410	5,996	363.15
1985-06-13	415	420	415	415	3,997	367.58
1985-06-12	415	415	410	410	9,994	363.15
1985-06-11	410	415	410	410	4,997	363.15
1985-06-10	410	410	410	410	1,999	363.15
1985-06-07	419	420	419	420	5,996	372.01
1985-06-06	420	420	419	420	8,994	372.01
1985-06-05	426	426	417	420	4,997	372.01
1985-06-04	435	435	415	415	5,996	367.58
1985-06-03	430	443	430	435	7,995	385.30
1985-06-01	430	440	430	430	3,997	380.87
1985-05-31	430	434	430	434	5,996	384.41
1985-05-30	440	440	416	427	16,989	378.21
1985-05-29	450	450	441	441	3,997	390.61
1985-05-28	450	450	445	450	6,996	398.58
1985-05-27	460	460	450	450	4,997	398.58
1985-05-25	475	475	447	447	13,991	395.93
1985-05-24	470	484	440	440	63,960	389.73
1985-05-23	430	460	422	450	63,960	398.58
1985-05-22	430	430	420	420	7,995	372.01
1985-05-21	430	430	430	430	18,988	380.87
1985-05-20	421	430	418	430	3,997	380.87
1985-05-18	415	415	415	415	5,996	367.58
1985-05-17	400	415	400	405	8,994	358.73
1985-05-16	435	435	430	430	2,998	380.87
1985-05-15	435	435	435	435	999	385.30
1985-05-14	440	440	440	440	9,994	389.73
1985-05-13	450	450	450	450	2,998	398.58
1985-05-10	480	480	450	450	34,978	398.58
1985-05-09	455	500	455	460	130,918	407.44
1985-05-08	439	440	433	440	32,979	389.73
1985-05-07	405	440	401	420	25,984	372.01
1985-05-04	405	405	395	400	22,986	354.30
1985-05-02	410	410	394	395	13,991	349.87
1985-05-01	420	420	415	415	7,995	367.58
1985-04-30	422	422	418	422	6,996	373.78
1985-04-27	421	421	421	421	3,997	372.90
1985-04-26	422	422	422	422	5,996	373.78
1985-04-25	430	430	422	422	5,996	373.78
1985-04-24	423	423	420	420	17,989	372.01
1985-04-23	424	424	424	424	2,998	375.55
1985-04-22	430	430	430	430	1,999	380.87
1985-04-18	430	430	430	430	2,998	380.87
1985-04-17	421	435	421	426	5,996	377.33
1985-04-16	435	435	431	431	2,998	381.75
1985-04-15	445	445	443	443	2,998	392.38
1985-04-11	450	450	448	448	3,997	396.81
1985-04-10	450	450	450	450	4,997	398.58
1985-04-05	431	431	428	428	1,999	379.10
1985-04-04	421	421	420	421	7,995	372.90
1985-04-02	466	466	460	460	3,997	407.44
1985-03-30	463	463	463	463	999	410.10
1985-03-28	485	485	485	485	6,996	429.58
1985-03-27	470	479	470	479	4,997	424.27
1985-03-26	470	470	460	460	5,996	407.44
1985-03-25	480	480	480	480	5,996	425.16
1985-03-23	450	450	450	450	2,998	398.58
1985-03-22	448	450	448	450	3,997	398.58
1985-03-20	450	450	445	450	5,996	398.58
1985-03-19	450	451	446	450	13,991	398.58
1985-03-18	440	453	440	450	9,994	398.58
1985-03-16	448	448	445	445	1,999	394.15
1985-03-15	451	451	451	451	4,997	399.47
1985-03-14	480	480	480	480	1,999	425.16
1985-03-13	480	480	480	480	4,997	425.16
1985-03-12	483	483	480	480	2,998	425.16
1985-03-11	486	486	482	482	6,996	426.93
1985-03-08	482	486	482	486	1,999	430.47
1985-03-07	482	482	482	482	999	426.93
1985-03-06	480	480	480	480	999	425.16
1985-03-05	490	490	490	490	6,996	434.01
1985-03-04	490	493	490	493	5,996	436.67
1985-03-02	502	502	502	502	1,999	444.64
1985-03-01	510	510	500	510	3,997	451.73
1985-02-28	510	512	490	512	14,991	453.50
1985-02-27	490	490	490	490	5,996	434.01
1985-02-26	500	512	490	490	23,985	434.01
1985-02-25	515	515	513	513	6,996	454.38
1985-02-23	500	500	500	500	8,994	442.87
1985-02-22	540	540	540	540	2,998	478.30
1985-02-21	540	540	540	540	3,997	478.30
1985-02-20	550	570	537	537	16,989	475.64
1985-02-19	575	575	540	540	20,987	478.30
1985-02-18	500	500	500	500	7,995	442.87
1985-02-16	505	505	500	500	9,994	442.87
1985-02-15	495	500	495	500	14,991	442.87
1985-02-14	490	490	490	490	6,996	434.01
1985-02-13	529	529	520	520	10,993	460.59
1985-02-12	525	530	525	530	4,997	469.44
1985-02-08	533	533	518	525	20,987	465.01
1985-02-07	522	526	520	526	24,984	465.90
1985-02-06	520	522	520	522	18,988	462.36
1985-02-05	520	520	520	520	2,998	460.59
1985-02-04	520	530	520	525	6,996	465.01
1985-02-02	545	545	535	535	1,999	473.87
1985-02-01	545	545	535	535	12,992	473.87
1985-01-31	527	545	520	545	9,994	482.73
1985-01-30	550	550	520	520	15,990	460.59
1985-01-29	520	550	520	550	8,994	487.16
1985-01-28	524	524	514	517	6,996	457.93
1985-01-26	540	541	530	530	12,992	469.44
1985-01-25	574	574	540	540	14,991	478.30
1985-01-24	580	585	546	546	15,990	483.61
1985-01-23	580	585	580	585	3,997	518.16
1985-01-22	575	584	575	584	6,996	517.27
1985-01-21	548	565	548	565	1,999	500.44
1985-01-19	551	555	541	548	33,979	485.39
1985-01-18	565	565	551	551	38,976	488.04
1985-01-17	581	620	581	581	35,977	514.62
1985-01-16	620	620	610	610	31,980	540.30
1985-01-14	625	630	615	615	42,973	544.73
1985-01-11	630	630	615	622	14,991	550.93
1985-01-10	640	645	620	625	14,991	553.59
1985-01-09	635	635	610	615	32,979	544.73
1985-01-08	610	679	610	650	183,885	575.73
1985-01-07	620	620	610	620	46,971	549.16
1985-01-05	541	541	541	541	16,989	479.19
1985-01-04	575	585	575	585	11,992	518.16

分割・併合履歴： [2021-09-29]1株→5株 [2017-09-27]1株→0.2株 [1988-09-27]1株→1.129株